Bayan Investment Holding Company (K.S.C) Public (KWSE:BAYANINV)

KWSE:BAYANINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	0.06	0.07	0.06	0.06	0.06	-	185,418
Oct 27, 2026	0.07	0.07	0.06	0.06	0.06	-1.53%	53,333
Oct 26, 2026	0.06	0.07	0.06	0.07	0.07	1.55%	368,070
Oct 25, 2026	0.06	0.07	0.06	0.06	0.06	2.38%	88,220
Oct 22, 2026	0.06	0.06	0.06	0.06	0.06	-	162,249
Oct 21, 2026	0.06	0.07	0.06	0.06	0.06	-4.98%	771,205
Oct 20, 2026	0.07	0.07	0.06	0.07	0.07	-0.75%	90,647
Oct 19, 2026	0.07	0.07	0.06	0.07	0.07	-1.04%	130,715
Oct 18, 2026	0.07	0.07	0.06	0.07	0.07	1.05%	1,912
Oct 15, 2026	0.07	0.07	0.07	0.07	0.07	-0.15%	80,990
Oct 14, 2026	0.07	0.07	0.07	0.07	0.07	-	373,612
Oct 13, 2026	0.07	0.07	0.07	0.07	0.07	-2.90%	87,663
Oct 12, 2026	0.07	0.07	0.07	0.07	0.07	-0.14%	4,871
Oct 11, 2026	0.07	0.07	0.07	0.07	0.07	-	179,070
Oct 8, 2026	0.07	0.07	0.07	0.07	0.07	0.44%	110
Oct 7, 2026	0.07	0.07	0.07	0.07	0.07	-1.15%	106,777
Oct 6, 2026	0.07	0.07	0.07	0.07	0.07	0.72%	318,922
Oct 5, 2026	0.07	0.07	0.07	0.07	0.07	-1.57%	352,899
Oct 4, 2026	0.07	0.07	0.07	0.07	0.07	0.86%	243,088
Oct 1, 2026	0.07	0.07	0.07	0.07	0.07	-1.14%	230,133
Sep 30, 2026	0.07	0.07	0.07	0.07	0.07	1.30%	51,009
Sep 29, 2026	0.07	0.07	0.07	0.07	0.07	-0.86%	326,670
Sep 28, 2026	0.07	0.07	0.07	0.07	0.07	-2.78%	1,307,587
Sep 27, 2026	0.07	0.07	0.07	0.07	0.07	-	78,870
Sep 24, 2026	0.07	0.07	0.07	0.07	0.07	1.41%	223,010
Sep 23, 2026	0.07	0.07	0.07	0.07	0.07	1.43%	355,580
Sep 22, 2026	0.07	0.07	0.07	0.07	0.07	-2.78%	951,953
Sep 21, 2026	0.07	0.07	0.07	0.07	0.07	-0.69%	208,288
Sep 20, 2026	0.07	0.07	0.07	0.07	0.07	-0.68%	199,960
Sep 17, 2026	0.07	0.07	0.07	0.07	0.07	-0.68%	2,752,760
Sep 16, 2026	0.07	0.07	0.07	0.07	0.07	-	704,358
Sep 15, 2026	0.07	0.07	0.07	0.07	0.07	2.08%	775,698
Sep 14, 2026	0.07	0.07	0.07	0.07	0.07	0.84%	685,013
Sep 13, 2026	0.07	0.07	0.07	0.07	0.07	-0.83%	322,141
Sep 10, 2026	0.07	0.07	0.07	0.07	0.07	-0.55%	513,642
Sep 9, 2026	0.07	0.07	0.07	0.07	0.07	-0.82%	1,014,744
Sep 8, 2026	0.07	0.07	0.07	0.07	0.07	-0.82%	1,647,668
Sep 7, 2026	0.07	0.08	0.07	0.07	0.07	0.82%	2,403,817
Sep 6, 2026	0.07	0.07	0.07	0.07	0.07	-0.41%	451,410
Sep 3, 2026	0.07	0.07	0.07	0.07	0.07	3.39%	1,611,407
Sep 2, 2026	0.07	0.07	0.07	0.07	0.07	-2.88%	453,034
Sep 1, 2026	0.07	0.07	0.07	0.07	0.07	2.82%	1,799,389
Aug 31, 2026	0.07	0.07	0.07	0.07	0.07	-1.25%	494,645
Aug 30, 2026	0.07	0.07	0.07	0.07	0.07	1.27%	187,650
Aug 26, 2026	0.07	0.07	0.07	0.07	0.07	-	156,398
Aug 25, 2026	0.07	0.07	0.07	0.07	0.07	-	600,596
Aug 24, 2026	0.07	0.07	0.07	0.07	0.07	1.28%	1,041,638
Aug 23, 2026	0.07	0.07	0.07	0.07	0.07	-0.14%	1,821,981
Aug 20, 2026	0.07	0.07	0.07	0.07	0.07	-	384,930
Aug 19, 2026	0.07	0.07	0.07	0.07	0.07	-	137,686

Data Source: S&P Global Market Intelligence Last updated: Oct 28, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Oct 28, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.